LSE - Delayed Quote GBp

Petrofac Limited (PFC.L)

24.26 -0.74 (-2.96%)
As of 2:21 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 24.86 25.40 24.10 24.26 24.26 1,702,140
Apr 23, 2024 23.92 25.30 23.24 25.00 25.00 4,636,729
Apr 22, 2024 22.70 24.42 22.70 24.20 24.20 4,141,464
Apr 19, 2024 23.10 23.89 22.40 23.22 23.22 2,405,889
Apr 18, 2024 22.64 24.18 22.50 23.22 23.22 5,724,885
Apr 17, 2024 21.06 22.68 19.11 22.60 22.60 10,604,840
Apr 16, 2024 23.96 23.96 20.56 20.56 20.56 11,684,562
Apr 15, 2024 25.86 26.72 22.60 23.40 23.40 13,748,750
Apr 12, 2024 24.80 27.50 21.90 26.50 26.50 36,076,820
Apr 11, 2024 29.28 34.32 28.92 33.32 33.32 12,677,890
Apr 10, 2024 26.44 29.73 25.75 29.28 29.28 12,195,322
Apr 9, 2024 24.36 26.90 24.30 25.86 25.86 6,969,060
Apr 8, 2024 24.52 25.72 24.04 24.66 24.66 5,145,106
Apr 5, 2024 25.60 26.62 24.88 24.90 24.90 3,272,483
Apr 4, 2024 26.86 26.56 25.80 25.80 25.80 2,929,391
Apr 3, 2024 26.76 27.61 25.52 26.24 26.24 4,949,768
Apr 2, 2024 27.00 28.69 26.94 27.20 27.20 5,268,959
Mar 28, 2024 26.00 27.96 25.16 27.42 27.42 5,159,804
Mar 27, 2024 27.44 30.00 25.36 26.00 26.00 10,166,982
Mar 26, 2024 24.88 28.30 24.00 28.00 28.00 9,829,073
Mar 25, 2024 23.70 24.72 23.34 24.58 24.58 5,074,121
Mar 22, 2024 24.44 24.74 23.58 24.04 24.04 2,597,180
Mar 21, 2024 24.46 24.64 23.54 24.10 24.10 3,068,475
Mar 20, 2024 24.30 24.64 23.74 23.92 23.92 2,981,911
Mar 19, 2024 24.58 24.68 23.46 23.84 23.84 4,393,883
Mar 18, 2024 24.30 25.04 23.50 23.76 23.76 2,178,574
Mar 15, 2024 26.00 26.00 23.74 24.40 24.40 12,615,219
Mar 14, 2024 24.80 25.60 23.82 25.58 25.58 4,582,555
Mar 13, 2024 23.86 25.54 22.64 24.30 24.30 5,517,362
Mar 12, 2024 24.00 25.00 23.52 23.64 23.64 4,661,552
Mar 11, 2024 24.50 25.24 23.75 24.46 24.46 4,390,234
Mar 8, 2024 25.20 27.06 23.52 24.76 24.76 13,139,873
Mar 7, 2024 23.14 25.50 21.96 23.26 23.26 8,817,569
Mar 6, 2024 24.06 24.20 22.00 22.60 22.60 5,003,044
Mar 5, 2024 24.00 24.60 22.90 23.32 23.32 6,883,189
Mar 4, 2024 25.40 26.24 23.60 23.60 23.60 4,136,519
Mar 1, 2024 26.90 27.42 24.70 25.42 25.42 10,944,830
Feb 29, 2024 28.04 28.80 26.28 26.28 26.28 31,885,883
Feb 28, 2024 27.26 28.24 26.60 27.58 27.58 2,491,921
Feb 27, 2024 28.30 28.67 27.48 27.82 27.82 1,426,646
Feb 26, 2024 28.88 29.20 27.87 28.20 28.20 2,991,367
Feb 23, 2024 28.08 29.30 27.78 28.22 28.22 2,826,788
Feb 22, 2024 27.94 29.06 27.50 28.50 28.50 2,829,969
Feb 21, 2024 27.50 28.68 27.00 28.04 28.04 2,511,768
Feb 20, 2024 29.42 29.50 27.52 27.52 27.52 2,111,971
Feb 19, 2024 29.74 30.10 28.30 28.80 28.80 1,675,880
Feb 16, 2024 29.00 30.30 28.90 29.50 29.50 4,021,838
Feb 15, 2024 28.40 29.70 26.80 29.22 29.22 5,717,774
Feb 14, 2024 27.04 28.40 26.54 27.94 27.94 2,377,222
Feb 13, 2024 28.00 28.72 26.72 27.22 27.22 2,854,808
Feb 12, 2024 28.72 30.28 27.90 27.94 27.94 2,969,892
Feb 9, 2024 29.20 29.98 28.72 28.72 28.72 2,021,186
Feb 8, 2024 30.20 30.20 29.02 29.20 29.20 2,437,005
Feb 7, 2024 29.20 30.78 28.06 29.84 29.84 6,002,497
Feb 6, 2024 27.86 29.48 27.82 28.56 28.56 3,911,785
Feb 5, 2024 29.88 30.28 27.40 28.10 28.10 7,967,145
Feb 2, 2024 29.78 30.28 28.80 29.16 29.16 4,315,774
Feb 1, 2024 30.52 31.28 28.28 29.66 29.66 8,163,638
Jan 31, 2024 33.40 34.46 30.72 30.72 30.72 5,826,229
Jan 30, 2024 34.32 34.80 32.61 33.50 33.50 5,749,241
Jan 29, 2024 33.00 34.60 32.02 33.52 33.52 6,951,718
Jan 26, 2024 32.10 35.00 31.78 32.22 32.22 7,351,453
Jan 25, 2024 29.04 33.28 29.04 32.90 32.90 7,107,443
Jan 24, 2024 29.60 30.88 28.36 29.04 29.04 5,186,193
Jan 23, 2024 29.68 30.80 29.26 29.68 29.68 6,590,613
Jan 22, 2024 27.00 30.20 26.50 28.98 28.98 10,590,806
Jan 19, 2024 25.50 27.20 25.25 26.80 26.80 5,115,763
Jan 18, 2024 24.36 26.84 24.36 25.10 25.10 6,767,515
Jan 17, 2024 25.04 25.60 23.75 25.12 25.12 4,289,653
Jan 16, 2024 24.00 26.60 23.82 24.44 24.44 5,346,724
Jan 15, 2024 24.20 25.24 23.32 24.48 24.48 4,687,929
Jan 12, 2024 25.30 26.56 24.64 24.68 24.68 4,967,148
Jan 11, 2024 27.50 27.78 25.00 25.00 25.00 9,164,157
Jan 10, 2024 27.00 30.20 26.14 27.68 27.68 10,526,697
Jan 9, 2024 29.08 27.83 26.62 26.86 26.86 5,502,720
Jan 8, 2024 30.40 31.22 28.00 28.48 28.48 7,250,643
Jan 5, 2024 30.58 31.36 29.28 30.60 30.60 4,457,963
Jan 4, 2024 31.62 32.70 28.84 30.98 30.98 10,637,670
Jan 3, 2024 33.90 34.13 31.02 32.40 32.40 10,757,502
Jan 2, 2024 37.88 38.12 32.10 33.56 33.56 25,386,943
Dec 29, 2023 38.42 40.14 36.70 37.40 37.40 10,220,089
Dec 28, 2023 39.90 45.00 33.00 39.04 39.04 13,589,301
Dec 27, 2023 33.20 40.16 33.00 40.00 40.00 22,453,124
Dec 22, 2023 32.68 35.00 32.20 32.82 32.82 6,749,563
Dec 21, 2023 31.38 36.00 31.00 33.24 33.24 20,648,074
Dec 20, 2023 28.00 37.24 26.02 31.84 31.84 32,392,802
Dec 19, 2023 20.90 22.36 19.80 22.36 22.36 12,025,432
Dec 18, 2023 20.00 20.92 19.31 20.64 20.64 8,571,684
Dec 15, 2023 20.46 22.10 19.20 19.64 19.64 15,398,935
Dec 14, 2023 18.00 21.18 17.12 20.02 20.02 13,156,392
Dec 13, 2023 19.40 19.88 17.31 17.41 17.41 8,586,958
Dec 12, 2023 20.30 20.78 19.00 19.26 19.26 6,732,299
Dec 11, 2023 20.30 20.77 19.51 19.94 19.94 4,200,216
Dec 8, 2023 19.70 22.15 19.47 19.84 19.84 13,860,430
Dec 7, 2023 19.95 20.66 18.11 19.75 19.75 17,052,560
Dec 6, 2023 23.22 25.32 20.10 20.12 20.12 27,215,537
Dec 5, 2023 20.70 23.98 19.52 23.28 23.28 24,410,057
Dec 4, 2023 16.70 23.58 14.59 20.82 20.82 57,485,000
Dec 1, 2023 21.16 21.94 15.95 17.01 17.01 46,765,758
Nov 30, 2023 21.22 23.32 21.10 21.10 21.10 19,799,586
Nov 29, 2023 26.66 27.50 22.00 22.40 22.40 25,804,796
Nov 28, 2023 32.00 32.42 26.02 26.78 26.78 19,221,191
Nov 27, 2023 34.38 35.32 30.60 31.76 31.76 16,712,045
Nov 24, 2023 35.78 36.44 32.66 34.38 34.38 6,279,533
Nov 23, 2023 36.00 36.90 34.02 35.00 35.00 5,373,849
Nov 22, 2023 38.18 39.26 36.06 36.06 36.06 4,621,695
Nov 21, 2023 41.10 41.10 37.10 37.38 37.38 7,283,989
Nov 20, 2023 42.68 43.02 39.76 39.76 39.76 3,889,932
Nov 17, 2023 40.00 42.69 39.70 42.00 42.00 4,797,608
Nov 16, 2023 44.86 45.20 40.00 40.38 40.38 5,705,690
Nov 15, 2023 46.60 49.32 44.24 44.24 44.24 4,028,100
Nov 14, 2023 41.60 47.72 39.56 45.50 45.50 7,312,979
Nov 13, 2023 45.90 46.32 40.42 41.00 41.00 5,839,376
Nov 10, 2023 47.00 47.00 44.60 44.82 44.82 2,298,387
Nov 9, 2023 44.50 47.24 43.54 46.30 46.30 1,888,225
Nov 8, 2023 47.02 47.32 45.00 45.00 45.00 3,331,924
Nov 7, 2023 48.00 49.16 45.50 45.92 45.92 3,665,819
Nov 6, 2023 52.50 52.60 47.78 48.00 48.00 2,500,358
Nov 3, 2023 53.00 54.47 51.00 51.25 51.25 2,502,109
Nov 2, 2023 49.24 52.65 48.00 51.80 51.80 3,280,193
Nov 1, 2023 47.88 49.00 45.04 48.08 48.08 3,894,332
Oct 31, 2023 50.65 50.65 46.52 47.00 47.00 2,704,603
Oct 30, 2023 51.20 51.50 49.46 49.46 49.46 1,481,811
Oct 27, 2023 50.85 52.60 49.84 50.00 50.00 1,468,202
Oct 26, 2023 52.00 53.10 51.10 51.50 51.50 1,370,773
Oct 25, 2023 55.75 56.25 51.75 52.80 52.80 1,112,569
Oct 24, 2023 52.80 56.75 52.80 55.00 55.00 1,262,634
Oct 23, 2023 54.90 55.20 51.20 54.10 54.10 2,264,618
Oct 20, 2023 55.00 56.30 52.90 53.55 53.55 2,668,489
Oct 19, 2023 56.85 57.98 54.65 55.30 55.30 1,604,886
Oct 18, 2023 59.00 60.76 55.95 56.05 56.05 3,624,427
Oct 17, 2023 61.40 61.55 59.10 59.20 59.20 1,907,891
Oct 16, 2023 62.90 63.75 60.00 60.00 60.00 2,469,512
Oct 13, 2023 66.50 67.69 61.85 61.85 61.85 2,641,823
Oct 12, 2023 71.20 72.30 66.15 66.15 66.15 3,474,585
Oct 11, 2023 70.50 73.55 70.15 70.35 70.35 694,113
Oct 10, 2023 68.00 72.95 68.00 71.75 71.75 1,307,356
Oct 9, 2023 70.00 70.70 68.00 68.05 68.05 999,567
Oct 6, 2023 69.90 72.35 67.85 69.00 69.00 1,925,132
Oct 5, 2023 69.00 71.85 69.78 70.75 70.75 1,049,050
Oct 4, 2023 71.50 72.25 68.00 69.75 69.75 1,509,063
Oct 3, 2023 73.15 76.20 69.65 71.00 71.00 3,252,697
Oct 2, 2023 76.50 77.00 72.48 72.85 72.85 1,998,470
Sep 29, 2023 78.75 79.30 76.00 76.05 76.05 1,017,870
Sep 28, 2023 79.80 80.66 74.79 77.10 77.10 1,721,754
Sep 27, 2023 73.20 81.35 73.20 81.00 81.00 2,355,222
Sep 26, 2023 73.25 76.50 72.56 74.75 74.75 757,491
Sep 25, 2023 72.15 75.30 71.95 74.75 74.75 718,318
Sep 22, 2023 76.95 76.95 73.00 73.60 73.60 1,511,383
Sep 21, 2023 78.30 78.30 74.25 75.30 75.30 717,895
Sep 20, 2023 75.00 77.55 74.25 76.45 76.45 1,384,450
Sep 19, 2023 78.30 79.72 75.65 76.00 76.00 1,105,556
Sep 18, 2023 79.20 80.30 76.95 78.15 78.15 704,805
Sep 15, 2023 81.90 81.90 77.90 79.65 79.65 2,317,120
Sep 14, 2023 81.35 81.70 78.35 80.05 80.05 1,157,071
Sep 13, 2023 78.60 80.22 76.25 80.00 80.00 729,193
Sep 12, 2023 78.85 79.63 77.05 77.70 77.70 544,410
Sep 11, 2023 76.15 78.20 76.15 77.35 77.35 998,198
Sep 8, 2023 75.40 78.50 74.20 77.00 77.00 1,051,243
Sep 7, 2023 74.25 75.58 71.85 75.30 75.30 1,112,056
Sep 6, 2023 74.30 75.30 72.10 72.50 72.50 942,638
Sep 5, 2023 71.60 74.86 71.57 74.30 74.30 1,375,985
Sep 4, 2023 73.00 74.75 71.15 72.45 72.45 1,301,701
Sep 1, 2023 72.25 73.68 71.11 72.65 72.65 1,143,107
Aug 31, 2023 72.00 73.80 70.93 72.25 72.25 1,670,193
Aug 30, 2023 72.40 74.45 71.75 73.20 73.20 1,747,508
Aug 29, 2023 74.30 75.25 72.43 73.85 73.85 1,220,862
Aug 25, 2023 74.55 76.63 73.00 73.00 73.00 1,569,657
Aug 24, 2023 73.15 76.20 73.15 74.70 74.70 1,323,925
Aug 23, 2023 73.40 75.65 72.57 74.80 74.80 1,458,808
Aug 22, 2023 73.95 74.15 71.15 73.00 73.00 1,385,621
Aug 21, 2023 71.00 73.60 71.00 72.20 72.20 1,376,532
Aug 18, 2023 75.00 75.03 70.10 72.00 72.00 2,757,163
Aug 17, 2023 78.00 80.40 75.00 75.55 75.55 1,771,986
Aug 16, 2023 80.10 82.85 78.00 78.00 78.00 1,361,938
Aug 15, 2023 82.60 85.00 80.10 80.60 80.60 2,046,468
Aug 14, 2023 85.65 86.00 81.05 82.70 82.70 2,164,222
Aug 11, 2023 85.05 86.22 83.00 83.65 83.65 1,860,943
Aug 10, 2023 84.95 87.45 81.65 83.55 83.55 4,094,314
Aug 9, 2023 81.15 87.50 80.45 87.50 87.50 4,798,777
Aug 8, 2023 81.55 82.00 79.90 82.00 82.00 1,280,894
Aug 7, 2023 82.00 82.75 78.85 80.10 80.10 1,130,331
Aug 4, 2023 80.50 81.98 80.21 81.65 81.65 1,309,117
Aug 3, 2023 79.00 81.15 78.15 80.00 80.00 1,260,675
Aug 2, 2023 78.05 80.25 77.00 80.05 80.05 1,408,811
Aug 1, 2023 79.50 80.30 77.34 79.00 79.00 1,062,492
Jul 31, 2023 79.50 81.30 77.56 78.60 78.60 2,160,711
Jul 28, 2023 79.75 81.95 77.85 79.50 79.50 1,351,886
Jul 27, 2023 81.00 82.00 79.10 81.65 81.65 1,611,085
Jul 26, 2023 79.00 80.90 77.26 80.75 80.75 2,498,652
Jul 25, 2023 75.45 79.00 75.45 78.35 78.35 1,508,654
Jul 24, 2023 77.00 78.60 75.80 77.30 77.30 1,031,886
Jul 21, 2023 77.00 78.90 75.43 77.15 77.15 1,065,827
Jul 20, 2023 78.00 80.80 77.30 77.55 77.55 1,368,876
Jul 19, 2023 76.40 79.75 76.40 79.40 79.40 1,677,599
Jul 18, 2023 75.50 78.75 73.95 78.30 78.30 1,884,822
Jul 17, 2023 76.55 78.95 74.90 75.10 75.10 1,248,050
Jul 14, 2023 77.00 77.45 75.20 77.10 77.10 774,392
Jul 13, 2023 73.95 77.75 72.95 76.55 76.55 1,238,281
Jul 12, 2023 76.40 76.89 73.90 75.50 75.50 1,088,188
Jul 11, 2023 72.85 76.05 72.85 76.05 76.05 1,175,836
Jul 10, 2023 72.00 74.95 71.78 74.00 74.00 755,972
Jul 7, 2023 77.45 77.45 72.05 72.80 72.80 1,856,856
Jul 6, 2023 78.35 80.50 75.15 76.05 76.05 1,474,301
Jul 5, 2023 81.05 81.05 77.69 78.95 78.95 5,775,037
Jul 4, 2023 80.20 81.66 78.72 80.40 80.40 969,092
Jul 3, 2023 79.65 81.98 79.10 81.00 81.00 2,654,255
Jun 30, 2023 75.50 79.75 75.50 79.00 79.00 4,907,919
Jun 29, 2023 73.45 75.85 71.67 73.55 73.55 1,341,596
Jun 28, 2023 69.55 73.55 68.33 73.15 73.15 1,601,611
Jun 27, 2023 71.35 71.95 68.58 70.00 70.00 2,653,528
Jun 26, 2023 69.95 73.40 69.95 72.55 72.55 1,023,820
Jun 23, 2023 75.80 75.80 71.27 71.30 71.30 1,361,490
Jun 22, 2023 75.40 75.40 71.04 74.00 74.00 1,590,655
Jun 21, 2023 74.15 76.23 73.07 74.25 74.25 1,397,598
Jun 20, 2023 75.20 76.60 74.15 74.20 74.20 899,500
Jun 19, 2023 75.55 77.60 74.25 76.15 76.15 999,032
Jun 16, 2023 73.55 76.50 73.55 75.05 75.05 2,403,965
Jun 15, 2023 76.30 77.10 74.70 75.25 75.25 1,431,292
Jun 14, 2023 75.70 76.30 73.37 75.00 75.00 1,621,144
Jun 13, 2023 73.95 76.00 72.75 74.55 74.55 1,368,718
Jun 12, 2023 74.00 75.08 72.51 73.55 73.55 1,118,545
Jun 9, 2023 74.35 74.35 71.05 74.00 74.00 1,148,368
Jun 8, 2023 73.00 73.60 70.90 73.10 73.10 2,535,442
Jun 7, 2023 68.50 71.90 68.38 71.35 71.35 1,775,270
Jun 6, 2023 70.00 71.05 69.05 69.75 69.75 1,350,421
Jun 5, 2023 71.90 72.70 70.10 70.15 70.15 988,155
Jun 2, 2023 69.10 72.35 69.10 71.50 71.50 1,037,294
Jun 1, 2023 71.40 71.42 68.75 70.75 70.75 1,550,741
May 31, 2023 70.50 71.95 68.60 70.70 70.70 2,189,119
May 30, 2023 71.00 73.11 70.05 70.50 70.50 1,018,360
May 26, 2023 72.80 73.58 70.55 71.70 71.70 1,760,435
May 25, 2023 68.75 74.11 68.75 71.35 71.35 1,207,076
May 24, 2023 74.15 74.15 69.55 70.15 70.15 1,583,820
May 23, 2023 71.55 74.00 70.60 72.45 72.45 1,181,512
May 22, 2023 73.40 73.50 70.94 71.20 71.20 756,214
May 19, 2023 76.00 76.15 72.40 72.40 72.40 1,757,882
May 18, 2023 72.10 76.02 71.00 75.40 75.40 6,204,870
May 17, 2023 66.00 68.75 65.90 66.25 66.25 1,156,902
May 16, 2023 69.90 70.39 66.50 67.20 67.20 1,664,940
May 15, 2023 71.65 71.82 67.75 69.20 69.20 2,924,426
May 12, 2023 69.95 72.30 68.85 70.05 70.05 2,837,698
May 11, 2023 65.80 69.40 64.82 68.30 68.30 3,869,306
May 10, 2023 69.35 69.35 64.64 65.15 65.15 3,717,453
May 9, 2023 69.35 71.35 66.90 68.00 68.00 3,586,749
May 5, 2023 68.00 71.95 68.00 70.90 70.90 1,775,156
May 4, 2023 74.25 75.24 68.00 68.45 68.45 5,434,054
May 3, 2023 74.00 75.56 73.25 74.80 74.80 7,698,051
May 2, 2023 71.20 77.50 70.75 73.05 73.05 8,539,785
Apr 28, 2023 65.20 71.46 64.10 71.45 71.45 7,684,714
Apr 27, 2023 62.30 66.30 58.85 65.35 65.35 5,536,197
Apr 26, 2023 66.30 68.85 62.85 63.85 63.85 5,721,241
Apr 25, 2023 67.60 70.23 66.60 67.40 67.40 2,433,465
Apr 24, 2023 68.50 69.72 65.70 68.45 68.45 2,210,167

Related Tickers

GMS.L Gulf Marine Services PLC
23.00
-1.29%
 
SOI Solaris Oilfield Infrastructure, Inc.
8.49
-1.28%
 
SPM.MI Saipem SpA
2.1800
-3.37%
 
HLX Helix Energy Solutions Group, Inc.
11.02
-1.17%
 
WYGPY Worley Limited
10.65
-0.28%
 
0RPI.IL Saipem SpA
2.1790
-2.14%
 
CGGYY CGG
0.4348
0.00%
 
SAPMF Saipem SpA
2.3800
-6.67%
 
SUBCY Subsea 7 S.A.
16.05
+2.08%
 
SAPMY Saipem SpA
0.4333
0.00%